Kuwer Industries Limited (BOM:530421)
India · Delayed Price · Currency is INR 8.99
-0.01 (-0.11%)
At close: Mar 5, 2026
Kuwer Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 9.00 | 9.00 | 8.70 | 8.99 | 8.99 | -0.11% | 166 |
| Mar 4, 2026 | 9.39 | 9.39 | 7.66 | 9.00 | 9.00 | 7.02% | 11,536 |
| Mar 2, 2026 | 9.50 | 9.50 | 8.01 | 8.41 | 8.41 | -9.08% | 7,191 |
| Feb 27, 2026 | 8.00 | 9.25 | 8.00 | 9.25 | 9.25 | 19.97% | 9,868 |
| Feb 26, 2026 | 8.00 | 8.43 | 7.38 | 7.71 | 7.71 | -7.00% | 6,570 |
| Feb 25, 2026 | 8.03 | 8.30 | 8.00 | 8.29 | 8.29 | 3.11% | 3,327 |
| Feb 24, 2026 | 8.42 | 8.68 | 8.02 | 8.04 | 8.04 | -2.55% | 2,775 |
| Feb 23, 2026 | 8.46 | 8.50 | 8.00 | 8.25 | 8.25 | -2.71% | 12,169 |
| Feb 20, 2026 | 8.02 | 8.48 | 7.76 | 8.48 | 8.48 | 5.34% | 9,159 |
| Feb 19, 2026 | 8.26 | 8.50 | 7.99 | 8.05 | 8.05 | -2.54% | 7,701 |
| Feb 18, 2026 | 8.69 | 8.69 | 8.25 | 8.26 | 8.26 | -3.84% | 2,752 |
| Feb 17, 2026 | 8.60 | 8.97 | 8.39 | 8.59 | 8.59 | -2.39% | 5,832 |
| Feb 16, 2026 | 9.00 | 9.18 | 8.12 | 8.80 | 8.80 | -3.40% | 16,619 |
| Feb 13, 2026 | 9.51 | 9.89 | 8.00 | 9.11 | 9.11 | -5.40% | 27,455 |
| Feb 12, 2026 | 9.30 | 10.48 | 9.30 | 9.63 | 9.63 | 3.22% | 12,533 |
| Feb 11, 2026 | 9.72 | 9.72 | 9.30 | 9.33 | 9.33 | -4.01% | 425 |
| Feb 10, 2026 | 9.07 | 9.74 | 9.07 | 9.72 | 9.72 | 7.52% | 138 |
| Feb 9, 2026 | 9.31 | 9.99 | 8.99 | 9.04 | 9.04 | -4.84% | 2,557 |
| Feb 5, 2026 | 9.81 | 9.81 | 9.50 | 9.50 | 9.50 | -1.25% | 1,356 |
| Feb 4, 2026 | 10.24 | 10.24 | 9.55 | 9.62 | 9.62 | -4.28% | 2,007 |
| Feb 3, 2026 | 9.75 | 10.85 | 9.75 | 10.05 | 10.05 | 0.50% | 989 |
| Feb 2, 2026 | 10.05 | 10.98 | 9.99 | 10.00 | 10.00 | -8.93% | 2,348 |
| Feb 1, 2026 | 10.00 | 11.65 | 8.90 | 10.98 | 10.98 | 12.62% | 22,320 |
| Jan 30, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 790 |
| Jan 29, 2026 | 9.31 | 9.75 | 9.31 | 9.75 | 9.75 | - | 117 |
| Jan 28, 2026 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | 5.29% | 394 |
| Jan 27, 2026 | 9.50 | 10.90 | 9.26 | 9.26 | 9.26 | 0.11% | 2,816 |
| Jan 23, 2026 | 9.50 | 9.50 | 9.00 | 9.25 | 9.25 | 1.31% | 912 |
| Jan 22, 2026 | 9.05 | 9.50 | 8.50 | 9.13 | 9.13 | -3.89% | 703 |
| Jan 21, 2026 | 9.75 | 10.00 | 9.27 | 9.50 | 9.50 | 2.70% | 1,111 |
| Jan 20, 2026 | 9.90 | 9.90 | 9.00 | 9.25 | 9.25 | -2.32% | 1,670 |
| Jan 19, 2026 | 9.49 | 9.49 | 9.45 | 9.47 | 9.47 | - | 724 |
| Jan 16, 2026 | 9.50 | 9.75 | 9.45 | 9.47 | 9.47 | 2.38% | 3,900 |
| Jan 14, 2026 | 10.20 | 10.20 | 9.00 | 9.25 | 9.25 | -7.78% | 5,894 |
| Jan 13, 2026 | 10.04 | 10.04 | 10.00 | 10.03 | 10.03 | 0.40% | 1,300 |
| Jan 12, 2026 | 10.30 | 10.30 | 9.99 | 9.99 | 9.99 | -4.86% | 2,717 |
| Jan 9, 2026 | 10.75 | 11.49 | 10.50 | 10.50 | 10.50 | - | 554 |
| Jan 8, 2026 | 10.50 | 10.75 | 10.50 | 10.50 | 10.50 | 1.84% | 2,004 |
| Jan 7, 2026 | 11.26 | 11.26 | 9.82 | 10.31 | 10.31 | -9.72% | 14,228 |
| Jan 6, 2026 | 11.45 | 11.75 | 10.00 | 11.42 | 11.42 | -0.61% | 1,511 |
| Jan 5, 2026 | 11.50 | 11.51 | 11.00 | 11.49 | 11.49 | -0.09% | 603 |
| Jan 2, 2026 | 11.99 | 11.99 | 11.00 | 11.50 | 11.50 | -2.13% | 434 |
| Jan 1, 2026 | 10.75 | 12.00 | 10.75 | 11.75 | 11.75 | 6.92% | 755 |
| Dec 31, 2025 | 11.97 | 11.98 | 10.50 | 10.99 | 10.99 | -8.26% | 3,044 |
| Dec 30, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 4.17% | 1 |
| Dec 29, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.04% | 178 |
| Dec 26, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -2.00% | 1 |
| Dec 24, 2025 | 11.80 | 11.98 | 11.75 | 11.98 | 11.98 | -0.17% | 358 |
| Dec 23, 2025 | 12.00 | 13.00 | 11.52 | 12.00 | 12.00 | 1.35% | 3,095 |
| Dec 22, 2025 | 11.25 | 12.00 | 11.11 | 11.84 | 11.84 | 3.86% | 1,124 |